Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royal Dutch Shell Cl B ADR (NY: RDS-B )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 39.32 39.41 38.47 38.88 4,629,100 -1.42(-3.52%)
Feb 25, 2021 40.97 41.22 40.11 40.30 4,860,009 -0.36(-0.89%)
Feb 24, 2021 39.40 40.81 39.22 40.66 6,139,100 +1.63(+4.18%)
Feb 23, 2021 39.01 39.20 38.00 39.03 2,927,881 +0.55(+1.43%)
Feb 22, 2021 37.79 38.95 37.75 38.48 2,389,038 +0.75(+1.99%)
Feb 19, 2021 37.41 37.81 37.32 37.73 2,270,500 +0.48(+1.29%)
Feb 18, 2021 37.49 37.69 36.96 37.25 2,457,860 -1.20(-3.12%)
Feb 17, 2021 38.30 38.52 37.78 38.45 2,492,066 +0.36(+0.95%)
Feb 16, 2021 37.81 38.33 37.72 38.09 3,071,560 +1.51(+4.13%)
Feb 12, 2021 35.27 36.60 35.24 36.58 2,241,200 +1.17(+3.30%)
Feb 11, 2021 35.42 35.53 35.15 35.41 2,962,960 -0.73(-2.02%)
Feb 10, 2021 35.82 36.33 35.52 36.14 2,129,446 -0.06(-0.17%)
Feb 09, 2021 36.44 36.48 35.92 36.20 2,117,843 -0.06(-0.17%)
Feb 08, 2021 35.45 36.34 35.42 36.26 2,439,922 +0.99(+2.81%)
Feb 05, 2021 35.32 35.58 35.03 35.27 2,121,900 +0.82(+2.38%)
Feb 04, 2021 34.20 34.55 33.77 34.45 2,614,042 -0.39(-1.12%)
Feb 03, 2021 33.58 35.06 33.54 34.84 5,352,834 +0.97(+2.86%)
Feb 02, 2021 34.67 34.84 33.83 33.87 5,310,366 -0.67(-1.94%)
Feb 01, 2021 34.67 34.78 34.11 34.54 3,140,341 -0.35(-1.00%)
Jan 29, 2021 35.44 35.57 34.61 34.89 2,743,200 -1.10(-3.06%)
Jan 28, 2021 35.67 36.24 35.52 35.99 2,391,091 +0.34(+0.95%)
Jan 27, 2021 35.98 36.56 35.32 35.65 2,448,393 -0.69(-1.90%)
Jan 26, 2021 36.77 36.98 36.33 36.34 1,636,899 +0.05(+0.14%)
Jan 25, 2021 36.08 36.38 35.71 36.29 2,080,454 -1.06(-2.84%)
Jan 22, 2021 36.91 37.39 36.68 37.35 1,844,300 -0.47(-1.24%)
Jan 21, 2021 38.52 38.59 37.41 37.82 1,981,434 -1.00(-2.58%)
Jan 20, 2021 38.66 38.96 38.36 38.82 1,525,112 +0.17(+0.44%)
Jan 19, 2021 38.39 38.74 38.07 38.65 1,559,045 +0.50(+1.31%)
Jan 15, 2021 38.80 38.94 37.91 38.15 2,457,000 -1.62(-4.07%)
Jan 14, 2021 38.80 39.99 38.80 39.77 3,974,919 +1.01(+2.61%)
Jan 13, 2021 38.99 38.99 38.34 38.76 2,297,544 -0.58(-1.47%)
Jan 12, 2021 38.91 39.41 38.72 39.34 2,798,798 +0.95(+2.47%)
Jan 11, 2021 37.38 38.48 37.26 38.39 1,839,298 -0.01(-0.03%)
Jan 08, 2021 38.64 38.71 37.99 38.40 3,173,500 -0.18(-0.47%)
Jan 07, 2021 38.29 38.87 38.00 38.58 3,875,087 -0.16(-0.41%)
Jan 06, 2021 38.23 39.00 37.91 38.74 6,059,371 +1.85(+5.01%)
Jan 05, 2021 35.35 37.90 35.30 36.89 6,415,493 +2.61(+7.61%)
Jan 04, 2021 34.78 34.82 33.95 34.28 4,255,641 +0.67(+1.99%)
Dec 31, 2020 33.61 33.61 33.61 2,380,257 -0.74(-2.15%)
Dec 30, 2020 34.53 34.77 34.26 34.35 2,380,257 -0.05(-0.15%)
Dec 29, 2020 34.88 34.88 34.18 34.40 2,617,180 +0.28(+0.82%)
Dec 28, 2020 34.71 34.99 34.01 34.12 3,175,577 -0.17(-0.50%)
Dec 24, 2020 34.69 34.78 34.03 34.29 1,156,800 -0.26(-0.75%)
Dec 23, 2020 34.42 34.97 34.41 34.55 2,820,040 +1.04(+3.10%)
Dec 22, 2020 33.86 34.00 33.44 33.51 2,512,582 -0.44(-1.30%)
Dec 21, 2020 33.21 34.18 33.06 33.95 4,213,978 -1.90(-5.30%)
Dec 18, 2020 36.39 36.50 35.69 35.85 2,459,500 -0.80(-2.18%)
Dec 17, 2020 36.55 36.91 36.36 36.65 7,837,733 +0.30(+0.83%)
Dec 16, 2020 35.91 36.56 35.70 36.35 6,098,931 +0.42(+1.17%)
Dec 15, 2020 34.90 35.95 34.75 35.93 3,863,554 +1.37(+3.96%)
Dec 14, 2020 35.56 35.78 34.51 34.56 3,011,760 -1.28(-3.57%)
Dec 11, 2020 36.08 36.08 35.20 35.84 2,616,600 -0.73(-2.00%)
Dec 10, 2020 36.06 37.12 35.97 36.57 3,159,793 +0.78(+2.18%)
Dec 09, 2020 36.32 36.53 35.33 35.79 2,792,325 -0.04(-0.11%)
Dec 08, 2020 35.72 36.20 35.65 35.83 2,037,564 +0.05(+0.14%)
Dec 07, 2020 36.09 36.33 35.74 35.78 2,323,389 -0.71(-1.95%)
Dec 04, 2020 36.05 36.60 35.98 36.49 3,156,200 +1.50(+4.29%)
Dec 03, 2020 34.97 35.49 34.71 34.99 2,393,895 +0.34(+0.98%)
Dec 02, 2020 34.18 35.15 34.11 34.65 2,953,528 +0.95(+2.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.